Closing price on 9/28/2009
|
|
Open |
33.50 |
High |
33.50 |
Low |
32.20 |
Volume |
4,250 |
Split-adjusted Price |
9.56 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2009
|
+0.20 / +0.61%
|
33.50
|
33.50
|
32.20
|
33.00
|
32.70
|
9.56
|
4,250
|
|
9/25/2009
|
+1.00 / +3.13%
|
33.50
|
33.50
|
32.50
|
33.00
|
33.13
|
9.56
|
24,490
|
|
9/24/2009
|
0.00 / 0.00%
|
32.00
|
32.50
|
32.00
|
32.00
|
32.00
|
9.27
|
4,725
|
|
9/23/2009
|
-0.50 / -1.54%
|
32.00
|
33.00
|
32.00
|
32.00
|
32.70
|
9.27
|
15,525
|
|
9/22/2009
|
+0.50 / +1.56%
|
32.00
|
32.70
|
32.00
|
32.50
|
32.20
|
9.41
|
12,878
|
|
9/21/2009
|
+1.40 / +4.58%
|
28.50
|
32.00
|
28.50
|
32.00
|
30.70
|
9.27
|
8,000
|
|
9/18/2009
|
-2.40 / -7.50%
|
31.00
|
32.00
|
29.60
|
29.60
|
31.90
|
8.57
|
25,801
|
|
9/17/2009
|
+5.00 / +18.52%
|
30.30
|
33.30
|
30.30
|
32.00
|
31.90
|
9.27
|
2,122
|
|
9/16/2009
|
-4.10 / -13.18%
|
29.90
|
32.70
|
27.00
|
27.00
|
30.30
|
7.82
|
9,434
|
|
9/15/2009
|
+1.50 / +5.07%
|
28.50
|
32.00
|
28.50
|
31.10
|
29.90
|
9.01
|
5,190
|
|
9/14/2009
|
-3.10 / -9.48%
|
32.00
|
32.00
|
29.60
|
29.60
|
30.30
|
8.57
|
20,633
|
|
9/11/2009
|
+3.00 / +9.09%
|
29.60
|
36.00
|
29.60
|
36.00
|
32.80
|
10.43
|
15,282
|
|
9/10/2009
|
+1.20 / +3.77%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.80
|
9.56
|
9,418
|
|
9/9/2009
|
+0.30 / +0.95%
|
32.00
|
32.00
|
31.50
|
31.80
|
32.00
|
9.21
|
16,473
|
|
9/8/2009
|
-2.60 / -7.62%
|
31.00
|
31.50
|
30.00
|
31.50
|
31.00
|
9.12
|
2,289
|
|
9/7/2009
|
+3.10 / +10.00%
|
27.90
|
34.10
|
27.90
|
34.10
|
31.10
|
9.88
|
14,580
|
|
9/4/2009
|
-0.30 / -0.96%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
8.98
|
17,698
|
|
9/3/2009
|
+0.30 / +0.97%
|
30.30
|
31.30
|
30.30
|
31.30
|
31.00
|
9.06
|
19,000
|
|
9/1/2009
|
-0.50 / -1.59%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
8.98
|
30,612
|
|
8/31/2009
|
+1.10 / +3.62%
|
32.00
|
32.00
|
27.40
|
31.50
|
30.50
|
9.12
|
21,580
|
|
8/28/2009
|
+0.50 / +1.67%
|
29.50
|
31.00
|
29.50
|
30.50
|
30.30
|
8.83
|
17,765
|
|
8/27/2009
|
+0.50 / +1.69%
|
29.80
|
30.50
|
29.80
|
30.00
|
30.30
|
8.69
|
15,061
|
|
8/26/2009
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.50
|
29.50
|
29.80
|
8.54
|
36,310
|
|
8/25/2009
|
0.00 / 0.00%
|
32.00
|
32.00
|
29.00
|
29.50
|
29.40
|
8.54
|
8,135
|
|
8/24/2009
|
+0.50 / +1.72%
|
29.00
|
31.00
|
29.00
|
29.50
|
29.50
|
8.54
|
47,532
|
|
8/21/2009
|
+0.20 / +0.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
8.40
|
11,195
|
|
8/18/2009
|
+0.30 / +1.05%
|
28.40
|
29.20
|
28.00
|
28.90
|
28.40
|
8.37
|
25,053
|
|
8/17/2009
|
-0.50 / -1.72%
|
29.00
|
29.00
|
27.50
|
28.60
|
28.40
|
8.28
|
5,666
|
|
8/14/2009
|
-0.60 / -2.01%
|
32.70
|
32.70
|
29.00
|
29.20
|
29.80
|
8.46
|
3,910
|
|
8/13/2009
|
+0.30 / +1.02%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
8.63
|
937
|
|
|